Vaneck Bdc Income ETF (NY: BIZD )

14.19 +0.79 (+5.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 13.61 14.19 13.60 14.19 372,497 +0.79(+5.90%)
Oct 03, 2022 13.29 13.51 12.93 13.40 259,886 -0.17(-1.25%)
Sep 30, 2022 13.57 13.81 13.55 13.57 344,666 +0.06(+0.44%)
Sep 29, 2022 14.07 14.07 13.42 13.51 285,901 -0.69(-4.86%)
Sep 28, 2022 13.96 14.24 13.88 14.20 296,999 +0.28(+2.01%)
Sep 27, 2022 13.92 14.33 13.85 13.92 377,032 +0.10(+0.72%)
Sep 26, 2022 14.33 14.38 13.81 13.82 392,142 -0.55(-3.83%)
Sep 23, 2022 14.52 14.56 14.22 14.37 883,168 -0.31(-2.11%)
Sep 22, 2022 15.17 15.20 14.67 14.68 461,793 -0.51(-3.36%)
Sep 21, 2022 15.30 15.43 15.17 15.19 162,057 -0.05(-0.33%)
Sep 20, 2022 15.47 15.47 15.21 15.24 134,448 -0.29(-1.87%)
Sep 19, 2022 15.40 15.59 15.36 15.53 157,178 +0.03(+0.19%)
Sep 16, 2022 15.56 15.56 15.40 15.50 185,690 -0.17(-1.08%)
Sep 15, 2022 15.66 15.82 15.65 15.67 107,984 +0.05(+0.32%)
Sep 14, 2022 15.70 15.76 15.55 15.62 220,536 -0.06(-0.38%)
Sep 13, 2022 15.85 15.90 15.62 15.68 294,682 -0.34(-2.12%)
Sep 12, 2022 16.06 16.12 15.96 16.02 127,048 +0.08(+0.50%)
Sep 09, 2022 15.88 15.97 15.83 15.94 185,629 +0.19(+1.21%)
Sep 08, 2022 15.62 15.77 15.52 15.75 177,295 +0.12(+0.77%)
Sep 07, 2022 15.47 15.64 15.45 15.63 167,961 +0.16(+1.03%)
Sep 06, 2022 15.69 15.69 15.39 15.47 177,193 -0.14(-0.89%)
Sep 02, 2022 15.73 15.85 15.58 15.61 138,920 +0.01(+0.06%)
Sep 01, 2022 15.83 15.83 15.49 15.60 176,404 -0.30(-1.89%)
Aug 31, 2022 15.85 16.07 15.78 15.90 203,911 +0.08(+0.51%)
Aug 30, 2022 16.15 16.15 15.80 15.82 141,208 -0.28(-1.74%)
Aug 29, 2022 16.14 16.20 16.01 16.10 153,757 -0.08(-0.49%)
Aug 26, 2022 16.39 16.40 16.18 16.18 110,599 -0.22(-1.34%)
Aug 25, 2022 16.39 16.44 16.35 16.40 88,746 +0.01(+0.06%)
Aug 24, 2022 16.23 16.39 16.15 16.39 309,279 +0.19(+1.17%)
Aug 23, 2022 16.07 16.23 16.07 16.20 76,446 +0.17(+1.06%)
Aug 22, 2022 16.09 16.10 15.98 16.03 195,303 -0.21(-1.29%)
Aug 19, 2022 16.39 16.41 16.24 16.24 130,569 -0.25(-1.52%)
Aug 18, 2022 16.36 16.52 16.34 16.49 108,516 +0.13(+0.79%)
Aug 17, 2022 16.58 16.58 16.31 16.36 190,954 -0.31(-1.86%)
Aug 16, 2022 16.60 16.70 16.55 16.67 177,833 +0.11(+0.66%)
Aug 15, 2022 16.57 16.67 16.53 16.56 234,765 -0.06(-0.36%)
Aug 12, 2022 16.51 16.65 16.51 16.62 237,156 +0.13(+0.79%)
Aug 11, 2022 16.49 16.50 16.39 16.49 182,902 +0.09(+0.55%)
Aug 10, 2022 16.33 16.45 16.33 16.40 144,465 +0.15(+0.92%)
Aug 09, 2022 16.39 16.39 16.11 16.25 147,700 -0.14(-0.85%)
Aug 08, 2022 16.29 16.44 16.28 16.39 197,846 +0.17(+1.05%)
Aug 05, 2022 15.98 16.22 15.98 16.22 137,430 +0.20(+1.25%)
Aug 04, 2022 16.07 16.12 16.02 16.02 174,463 -0.02(-0.12%)
Aug 03, 2022 16.01 16.10 15.98 16.04 185,814 +0.12(+0.75%)
Aug 02, 2022 16.00 16.01 15.89 15.92 110,773 -0.14(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.